CIENA More Historical Data - CIE1 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
CIENA Corp (CIE1)
CIENA Corp (CIE1) Historical

CIE1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	47.08	0.72	1.55%	46.34	47.17	45.91	320
Jul 22 2024	46.36	0.69	1.51%	45.33	46.36	45.33	60
Jul 19 2024	45.67	0.00	0.00%	45.67	45.67	45.67	0.00
Jul 18 2024	45.67	-0.72	-1.55%	45.70	45.70	45.67	120
Jul 17 2024	46.39	-1.11	-2.34%	46.77	47.06	46.15	841
Jul 16 2024	47.50	2.69	6.00%	44.46	47.50	44.46	406
Jul 15 2024	44.81	0.17	0.38%	44.70	44.81	44.44	654
Jul 12 2024	44.64	0.60	1.36%	44.23	45.04	44.23	1,021
Jul 11 2024	44.04	0.94	2.18%	43.93	44.04	43.93	70
Jul 10 2024	43.10	-0.76	-1.73%	43.04	43.10	43.04	133
Jul 09 2024	43.86	0.90	2.09%	44.75	44.81	43.86	635
Jul 08 2024	42.96	-0.04	-0.09%	43.36	43.36	42.93	117
Jul 05 2024	43.00	-0.65	-1.49%	42.89	43.00	42.89	330
Jul 04 2024	43.65	0.00	0.00%	43.65	43.65	43.65	0.00
Jul 03 2024	43.65	-0.52	-1.18%	43.69	43.69	43.29	212
Jul 02 2024	44.17	0.03	0.07%	44.57	44.57	44.13	721
Jul 01 2024	44.14	-0.96	-2.13%	45.11	45.11	44.14	184
Jun 28 2024	45.10	0.13	0.29%	45.49	45.49	45.10	643
Jun 27 2024	44.97	0.47	1.06%	45.00	45.00	44.97	711
Jun 26 2024	44.50	0.45	1.02%	44.27	44.50	44.17	91
Jun 25 2024	44.05	-1.02	-2.26%	43.80	44.05	43.70	434
Jun 24 2024	45.07	0.51	1.14%	45.52	45.52	44.10	1,227
Jun 21 2024	44.56	1.01	2.32%	43.69	44.56	43.69	538
Jun 20 2024	43.55	0.58	1.35%	43.51	43.55	43.27	413
Jun 19 2024	42.97	0.00	0.00%	42.97	42.97	42.97	0.00
Jun 18 2024	42.97	-0.06	-0.14%	43.66	44.17	42.97	185
Jun 17 2024	43.03	-0.66	-1.51%	43.93	43.93	43.03	54
Jun 14 2024	43.69	-1.45	-3.21%	44.92	44.92	43.62	279
Jun 13 2024	45.14	0.37	0.83%	45.30	45.40	44.83	1,264
Jun 12 2024	44.77	2.47	5.84%	44.00	44.77	44.00	215
Jun 11 2024	42.30	-0.21	-0.49%	42.32	42.32	42.30	37
Jun 10 2024	42.51	-0.02	-0.05%	41.86	42.51	41.86	90
Jun 07 2024	42.53	-2.39	-5.32%	44.80	44.80	42.53	181
Jun 06 2024	44.92	0.63	1.42%	44.50	48.93	44.00	956
Jun 05 2024	44.29	0.56	1.28%	43.25	44.59	43.25	248
Jun 04 2024	43.73	-0.58	-1.31%	43.73	43.73	43.73	9
Jun 03 2024	44.31	0.38	0.87%	44.29	44.71	44.29	143
May 31 2024	43.93	0.00	0.00%	43.93	43.93	43.93	0.00
May 30 2024	43.93	-1.19	-2.64%	45.63	45.63	43.93	336
May 29 2024	45.12	-0.50	-1.10%	45.12	45.12	45.12	3
May 28 2024	45.62	0.42	0.93%	44.99	45.62	44.87	1,436
May 27 2024	45.20	-0.10	-0.22%	45.14	45.20	45.02	414
May 24 2024	45.30	-0.16	-0.35%	45.29	45.30	45.29	323
May 23 2024	45.46	0.00	0.00%	46.34	46.34	45.46	31
May 22 2024	45.46	0.47	1.04%	46.00	46.00	45.46	599
May 21 2024	44.99	0.48	1.08%	45.00	45.00	44.99	7
May 20 2024	44.51	-0.60	-1.33%	44.76	44.76	44.51	405
May 17 2024	45.11	0.00	0.00%	45.11	45.11	45.11	0.00
May 16 2024	45.11	0.34	0.76%	45.18	45.48	45.11	132
May 15 2024	44.77	-0.56	-1.24%	45.20	45.20	44.77	5
May 14 2024	45.33	0.11	0.24%	44.87	45.36	44.87	129
May 13 2024	45.22	-0.06	-0.13%	45.43	45.67	45.22	163
May 10 2024	45.28	0.20	0.44%	45.22	45.53	45.22	452
May 09 2024	45.08	-0.58	-1.27%	45.52	45.52	45.08	72
May 08 2024	45.66	0.06	0.13%	45.20	45.90	45.20	73
May 07 2024	45.60	0.23	0.51%	45.42	45.60	45.42	68
May 06 2024	45.37	1.04	2.35%	44.22	45.37	44.22	694
May 03 2024	44.33	0.56	1.28%	44.31	44.54	44.28	180
May 02 2024	43.77	-0.04	-0.09%	43.71	43.77	43.44	72
Apr 30 2024	43.81	0.38	0.87%	43.34	43.81	43.34	203
Apr 29 2024	43.43	-0.23	-0.53%	43.41	43.43	43.41	21
Apr 26 2024	43.66	1.52	3.61%	42.88	43.66	42.88	8
Apr 25 2024	42.14	0.00	0.00%	42.14	42.14	42.14	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions